Stockscreener 앱 받기
48.87
1.96%
-1.05
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $49.54 | $48.50 | $1.04 | 36,957.0 | -1.96% |
| 2025-11-20 | $52.10 | $49.80 | $2.30 | 1,050,220.0 | -2.27% |
| 2025-11-19 | $51.15 | $48.68 | $2.47 | 1,118,581.0 | +2.28% |
| 2025-11-18 | $50.40 | $47.71 | $2.69 | 960,710.0 | +1.86% |
| 2025-11-17 | $49.84 | $48.53 | $1.31 | 745,174.0 | +0.39% |
| 2025-11-14 | $50.19 | $47.00 | $3.19 | 1,139,600.0 | +2.71% |
| 2025-11-13 | $50.00 | $47.33 | $2.67 | 1,404,930.0 | -3.96% |
| 2025-11-12 | $52.65 | $49.48 | $3.17 | 1,938,150.0 | -2.65% |
| 2025-11-11 | $51.37 | $49.26 | $2.11 | 1,820,492.0 | +3.58% |
| 2025-11-10 | $49.55 | $47.71 | $1.84 | 898,910.0 | +2.08% |
| 2025-11-07 | $48.83 | $46.91 | $1.92 | 993,658.0 | -0.43% |
| 2025-11-06 | $49.30 | $47.91 | $1.39 | 561,152.0 | -0.56% |
| 2025-11-05 | $49.82 | $48.48 | $1.34 | 1,038,828.0 | +0.00% |
| 2025-11-04 | $49.22 | $46.69 | $2.53 | 1,091,711.0 | -1.02% |
| 2025-11-03 | $50.54 | $47.84 | $2.70 | 1,535,659.0 | +1.30% |
| 2025-10-31 | $49.65 | $47.37 | $2.28 | 1,522,519.0 | +2.67% |
| 2025-10-30 | $48.40 | $47.02 | $1.38 | 1,061,199.0 | -2.58% |
| 2025-10-29 | $49.48 | $47.18 | $2.31 | 2,129,558.0 | +1.98% |
| 2025-10-28 | $48.39 | $46.63 | $1.76 | 2,134,887.0 | +0.00% |
| 2025-10-27 | $50.78 | $46.73 | $4.05 | 8,091,741.0 | +18.66% |
| 2025-10-24 | $41.00 | $39.28 | $1.72 | 2,093,980.0 | +0.73% |
| 2025-10-23 | $39.75 | $36.57 | $3.18 | 3,783,212.0 | +11.47% |
| 2025-10-22 | $36.02 | $34.60 | $1.42 | 1,391,649.0 | +1.80% |
Vista Energy S A B De C V Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.65 | $46.69 | $5.96 | 16,334,732.0 | +1.01% |
| 2025-10 | $50.78 | $33.45 | $17.33 | 41,920,280.0 | +40.84% |
| 2025-09 | $40.78 | $31.63 | $9.15 | 33,563,784.0 | -11.75% |
| 2025-08 | $46.70 | $38.26 | $8.44 | 19,541,208.0 | -12.80% |
| 2025-07 | $49.15 | $42.69 | $6.46 | 22,153,702.0 | -6.50% |
| 2025-06 | $55.20 | $47.05 | $8.15 | 13,746,527.0 | -3.47% |
| 2025-05 | $52.41 | $42.32 | $10.09 | 16,897,917.0 | +9.65% |
| 2025-04 | $50.50 | $32.11 | $18.39 | 32,483,681.0 | -2.99% |
| 2025-03 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| 2025-02 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| 2025-01 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| 2023-11 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| 2023-10 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| 2023-09 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| 2023-08 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| 2023-07 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| 2023-06 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| 2023-05 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| 2023-04 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| 2023-03 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| 2023-02 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| 2023-01 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
1.45%
0.08%
자본화:
|
볼륨(24시간):